oOh!media Limited (ASX:OML)
Australia
· Delayed Price · Currency is AUD 1.525
+0.005 (0.33%)
Sep 29, 2025, 4:10 PM AEST
oOh!media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | - | 230,305 |
| Sep 25, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 464,821 |
| Sep 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 100,066 |
| Sep 23, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 451,001 |
| Sep 22, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 683,330 |
| Sep 19, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 1,206,939 |
| Sep 18, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 1,435,004 |
| Sep 17, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 206,642 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 228,126 |
| Sep 15, 2025 | 1.52 | 1.58 | 1.49 | 1.57 | 1.57 | 1.95% | 468,867 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | 1.32% | 1,266,223 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.56% | 1,572,427 |
| Sep 10, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 508,745 |
| Sep 9, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 607,057 |
| Sep 8, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 632,686 |
| Sep 5, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 420,778 |
| Sep 4, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 710,863 |
| Sep 3, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 405,278 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 490,365 |
| Sep 1, 2025 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 340,622 |
| Aug 29, 2025 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.44% | 1,127,430 |
| Aug 28, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 555,663 |
| Aug 27, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | - | 610,446 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.63 | 1.66 | 1.64 | -0.60% | 1,026,054 |
| Aug 25, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.65 | 1.21% | 1,186,448 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.63 | -1.20% | 1,699,445 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.65 | -2.34% | 1,180,981 |
| Aug 20, 2025 | 1.66 | 1.72 | 1.65 | 1.71 | 1.68 | 3.01% | 1,553,304 |
| Aug 19, 2025 | 1.64 | 1.70 | 1.61 | 1.66 | 1.64 | 4.40% | 2,327,781 |
| Aug 18, 2025 | 1.77 | 1.77 | 1.51 | 1.59 | 1.57 | -10.17% | 6,365,590 |
| Aug 15, 2025 | 1.73 | 1.79 | 1.71 | 1.77 | 1.75 | 2.91% | 1,197,285 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.71 | 1.72 | 1.69 | -0.58% | 484,724 |
| Aug 13, 2025 | 1.77 | 1.79 | 1.71 | 1.73 | 1.70 | -3.35% | 386,168 |
| Aug 12, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.77 | - | 367,151 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.76 | -1.10% | 487,358 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.78 | -1.09% | 425,067 |
| Aug 7, 2025 | 1.80 | 1.83 | 1.79 | 1.83 | 1.80 | 0.55% | 791,510 |
| Aug 6, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.79 | 0.55% | 486,248 |
| Aug 5, 2025 | 1.74 | 1.82 | 1.74 | 1.81 | 1.78 | 1.69% | 633,905 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.75 | 0.56% | 305,631 |
| Aug 1, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.74 | -1.67% | 1,307,700 |
| Jul 31, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.78 | - | 1,884,569 |
| Jul 30, 2025 | 1.77 | 1.81 | 1.77 | 1.80 | 1.78 | 1.69% | 776,560 |
| Jul 29, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.75 | 1.72% | 596,776 |
| Jul 28, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.71 | -1.69% | 860,036 |
| Jul 25, 2025 | 1.76 | 1.77 | 1.73 | 1.77 | 1.74 | 0.57% | 2,637,063 |
| Jul 24, 2025 | 1.71 | 1.78 | 1.71 | 1.76 | 1.74 | 0.57% | 994,330 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.73 | 1.16% | 907,562 |
| Jul 22, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.70 | 1.17% | 3,683,218 |
| Jul 21, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.69 | -2.84% | 1,729,817 |